33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 203500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 3 | 20240102 | 203400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240102 | 203300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240102 | 203200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240102 | 203100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240102 | 203000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240102 | 202900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240102 | 202800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240102 | 202700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240102 | 202600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240102 | 202500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240102 | 202400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240102 | 202300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240102 | 202200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240102 | 202100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240102 | 202000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240102 | 201900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240102 | 201800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240102 | 201700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240102 | 201600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240102 | 201500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240102 | 201400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240102 | 201300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240102 | 201200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240102 | 201100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240102 | 201000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240102 | 200900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240102 | 200800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240102 | 200700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240102 | 200600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240102 | 200500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 33 | 20240102 | 200400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240102 | 200300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240102 | 200200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240102 | 200100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240102 | 200000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240102 | 195900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240102 | 195800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240102 | 195700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240102 | 195600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240102 | 195500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240102 | 195400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240102 | 195300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240102 | 195200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240102 | 195100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240102 | 195000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240102 | 194900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240102 | 194800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240102 | 194700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240102 | 194600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240102 | 194500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240102 | 194400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240102 | 194300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240102 | 194200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240102 | 194100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240102 | 194000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240102 | 193900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240102 | 193800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240102 | 193700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240102 | 193600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240102 | 193500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 63 | 20240102 | 193400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240102 | 193300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240102 | 193200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240102 | 193100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240102 | 193000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240102 | 192900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240102 | 192800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240102 | 192700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240102 | 192600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240102 | 192500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240102 | 192400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240102 | 192300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240102 | 192200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240102 | 192100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240102 | 192000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240102 | 191900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240102 | 191800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240102 | 191700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240102 | 191600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240102 | 191500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240102 | 191400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240102 | 191300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240102 | 191200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240102 | 191100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240102 | 191000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240102 | 190900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240102 | 190800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240102 | 190700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240102 | 190600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240102 | 190500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 93 | 20240102 | 190400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240102 | 190300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240102 | 190200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240102 | 190100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240102 | 190000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240102 | 185900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240102 | 185800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240102 | 185700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240102 | 185600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240102 | 185500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240102 | 185400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240102 | 185300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240102 | 185200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240102 | 185100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240102 | 185000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240102 | 184900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240102 | 184800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240102 | 184700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240102 | 184600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240102 | 184500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240102 | 184400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240102 | 184300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240102 | 184200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240102 | 184100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240102 | 184000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240102 | 183900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240102 | 183800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240102 | 183700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240102 | 183600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240102 | 183500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 123 | 20240102 | 183400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240102 | 183300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240102 | 183200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240102 | 183100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240102 | 183000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240102 | 182900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240102 | 182800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240102 | 182700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240102 | 182600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240102 | 182500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240102 | 182400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240102 | 182300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240102 | 182200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240102 | 182100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240102 | 182000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240102 | 181900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240102 | 181800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240102 | 181700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240102 | 181600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240102 | 181500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240102 | 181400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240102 | 181300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240102 | 181200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240102 | 181100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240102 | 181000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240102 | 180900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240102 | 180800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240102 | 180700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240102 | 180600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240102 | 180500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 153 | 20240102 | 180400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240102 | 180300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240102 | 180200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240102 | 180100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240102 | 180000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240102 | 175900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240102 | 175800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240102 | 175700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240102 | 175600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240102 | 175500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240102 | 175400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240102 | 175300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240102 | 175200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240102 | 175100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240102 | 175000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240102 | 174900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240102 | 174800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240102 | 174700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240102 | 174600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240102 | 174500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240102 | 174400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240102 | 174300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240102 | 174200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240102 | 174100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240102 | 174000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240102 | 173900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240102 | 173800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240102 | 173700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240102 | 173600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240102 | 173500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 183 | 20240102 | 173400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240102 | 173300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240102 | 173200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20240102 | 173100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20240102 | 173000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240102 | 172900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240102 | 172800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20240102 | 172700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240102 | 172600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240102 | 172500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240102 | 172400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240102 | 172300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240102 | 172200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240102 | 172100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240102 | 172000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20240102 | 171900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20240102 | 171800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20240102 | 171700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20240102 | 171600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20240102 | 171500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20240102 | 171400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20240102 | 171300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20240102 | 171200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20240102 | 171100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20240102 | 171000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20240102 | 170900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20240102 | 170800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20240102 | 170700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20240102 | 170600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20240102 | 170500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 213 | 20240102 | 170400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20240102 | 170300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20240102 | 170200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20240102 | 170100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20240102 | 170000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20240102 | 165900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20240102 | 165800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20240102 | 165700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20240102 | 165600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20240102 | 165500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20240102 | 165400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20240102 | 165300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20240102 | 165200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20240102 | 165100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20240102 | 165000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20240102 | 164900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20240102 | 164800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20240102 | 164700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20240102 | 164600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20240102 | 164500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20240102 | 164400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20240102 | 164300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20240102 | 164200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20240102 | 164100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20240102 | 164000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20240102 | 163900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20240102 | 163800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20240102 | 163700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20240102 | 163600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20240102 | 163500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 243 | 20240102 | 163400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20240102 | 163300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20240102 | 163200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20240102 | 163100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20240102 | 163000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20240102 | 162900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20240102 | 162800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20240102 | 162700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 251 | 20240102 | 162600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 252 | 20240102 | 162500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 253 | 20240102 | 162400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 254 | 20240102 | 162300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 255 | 20240102 | 162200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 256 | 20240102 | 162100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 257 | 20240102 | 162000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 258 | 20240102 | 161900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 259 | 20240102 | 161800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 260 | 20240102 | 161700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 261 | 20240102 | 161600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 262 | 20240102 | 161500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 263 | 20240102 | 161400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 264 | 20240102 | 161300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 265 | 20240102 | 161200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 266 | 20240102 | 161100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 267 | 20240102 | 161000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 268 | 20240102 | 160900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 269 | 20240102 | 160800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 270 | 20240102 | 160700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 271 | 20240102 | 160600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 272 | 20240102 | 160500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 273 | 20240102 | 160400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 274 | 20240102 | 160300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 275 | 20240102 | 160200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 276 | 20240102 | 160100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 277 | 20240102 | 160000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 278 | 20240102 | 155900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 279 | 20240102 | 155800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 280 | 20240102 | 155700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 281 | 20240102 | 155600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 282 | 20240102 | 155500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 283 | 20240102 | 155400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 284 | 20240102 | 155300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 285 | 20240102 | 155200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 286 | 20240102 | 155100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 287 | 20240102 | 155000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 288 | 20240102 | 154900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 289 | 20240102 | 154800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 290 | 20240102 | 154700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 291 | 20240102 | 154600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 292 | 20240102 | 154500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 293 | 20240102 | 154400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 294 | 20240102 | 154300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 295 | 20240102 | 154200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 296 | 20240102 | 154100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 297 | 20240102 | 154000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 298 | 20240102 | 153900 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 299 | 20240102 | 153800 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 300 | 20240102 | 153700 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 301 | 20240102 | 153600 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 302 | 20240102 | 153500 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 303 | 20240102 | 153400 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 304 | 20240102 | 153300 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 305 | 20240102 | 153200 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 306 | 20240102 | 153100 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 307 | 20240102 | 153000 | 1448107350 | 32300 | 32300 | 32300 | 32300 | 531 |
| 308 | 20240102 | 152900 | 1430956050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 309 | 20240102 | 152800 | 1430956050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 310 | 20240102 | 152700 | 1430956050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 311 | 20240102 | 152600 | 1430956050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 312 | 20240102 | 152500 | 1430956050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 313 | 20240102 | 152400 | 1430956050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 314 | 20240102 | 152300 | 1430956050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 315 | 20240102 | 152200 | 1430956050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 316 | 20240102 | 152100 | 1430956050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 317 | 20240102 | 152000 | 1430956050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 318 | 20240102 | 151900 | 1430956050 | 32150 | 32150 | 32250 | 32150 | 38 |
| 319 | 20240102 | 151800 | 1429732250 | 32250 | 32150 | 32250 | 32150 | 15 |
| 320 | 20240102 | 151700 | 1429249750 | 32150 | 32200 | 32200 | 32150 | 18 |
| 321 | 20240102 | 151600 | 1428670200 | 32150 | 32150 | 32150 | 32150 | 7 |
| 322 | 20240102 | 151500 | 1428445150 | 32200 | 32200 | 32200 | 32200 | 128 |
| 323 | 20240102 | 151400 | 1424323550 | 32200 | 32200 | 32200 | 32200 | 2 |
| 324 | 20240102 | 151300 | 1424259150 | 32250 | 32250 | 32250 | 32250 | 121 |
| 325 | 20240102 | 151200 | 1420356900 | 32250 | 32300 | 32300 | 32250 | 38 |
| 326 | 20240102 | 151100 | 1419130400 | 32300 | 32300 | 32300 | 32300 | 32 |
| 327 | 20240102 | 151000 | 1418096800 | 32250 | 32250 | 32300 | 32250 | 11 |
| 328 | 20240102 | 150900 | 1417741800 | 32300 | 32250 | 32300 | 32250 | 53 |
| 329 | 20240102 | 150800 | 1416030050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 330 | 20240102 | 150700 | 1416030050 | 32250 | 32250 | 32250 | 32250 | 3 |
| 331 | 20240102 | 150600 | 1415933300 | 32200 | 32200 | 32200 | 32200 | 16 |
| 332 | 20240102 | 150500 | 1415418100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 333 | 20240102 | 150400 | 1415418100 | 32200 | 32200 | 32200 | 32200 | 3 |
| 334 | 20240102 | 150300 | 1415321500 | 32200 | 32200 | 32200 | 32200 | 16 |
| 335 | 20240102 | 150200 | 1414806300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 336 | 20240102 | 150100 | 1414806300 | 32300 | 32250 | 32300 | 32250 | 203 |
| 337 | 20240102 | 150000 | 1408258200 | 32250 | 32200 | 32250 | 32200 | 63 |
| 338 | 20240102 | 145900 | 1406226650 | 32250 | 32250 | 32250 | 32250 | 21 |
| 339 | 20240102 | 145800 | 1405549400 | 32200 | 32200 | 32200 | 32200 | 4 |
| 340 | 20240102 | 145700 | 1405420600 | 32250 | 32200 | 32250 | 32200 | 10 |
| 341 | 20240102 | 145600 | 1405098250 | 32250 | 32250 | 32250 | 32250 | 2 |
| 342 | 20240102 | 145500 | 1405033750 | 32250 | 32200 | 32250 | 32200 | 23 |
| 343 | 20240102 | 145400 | 1404292650 | 32200 | 32200 | 32200 | 32200 | 5 |
| 344 | 20240102 | 145300 | 1404131650 | 32250 | 32150 | 32250 | 32150 | 12 |
| 345 | 20240102 | 145200 | 1403745050 | 32200 | 32200 | 32200 | 32200 | 4 |
| 346 | 20240102 | 145100 | 1403616250 | 32200 | 32200 | 32250 | 32200 | 173 |
| 347 | 20240102 | 145000 | 1398045150 | 32250 | 32250 | 32250 | 32200 | 40 |
| 348 | 20240102 | 144900 | 1396755250 | 32250 | 32200 | 32250 | 32200 | 83 |
| 349 | 20240102 | 144800 | 1394082200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 350 | 20240102 | 144700 | 1394082200 | 32300 | 32250 | 32300 | 32250 | 175 |
| 351 | 20240102 | 144600 | 1388438050 | 32250 | 32250 | 32250 | 32250 | 23 |
| 352 | 20240102 | 144500 | 1387696300 | 32250 | 32300 | 32300 | 32250 | 13 |
| 353 | 20240102 | 144400 | 1387276500 | 32250 | 32300 | 32300 | 32250 | 49 |
| 354 | 20240102 | 144300 | 1385694000 | 32300 | 32300 | 32300 | 32300 | 7 |
| 355 | 20240102 | 144200 | 1385467900 | 32250 | 32300 | 32300 | 32250 | 21 |
| 356 | 20240102 | 144100 | 1384790550 | 32250 | 32200 | 32250 | 32200 | 2 |
| 357 | 20240102 | 144000 | 1384726100 | 32250 | 32250 | 32250 | 32250 | 3 |
| 358 | 20240102 | 143900 | 1384629350 | 32250 | 32200 | 32250 | 32200 | 11 |
| 359 | 20240102 | 143800 | 1384274700 | 32200 | 32200 | 32200 | 32200 | 3 |
| 360 | 20240102 | 143700 | 1384178100 | 32250 | 32250 | 32250 | 32250 | 7 |
| 361 | 20240102 | 143600 | 1383952350 | 32250 | 32250 | 32250 | 32200 | 81 |
| 362 | 20240102 | 143500 | 1381343750 | 32250 | 32300 | 32300 | 32250 | 11 |
| 363 | 20240102 | 143400 | 1380988600 | 32300 | 32300 | 32300 | 32300 | 2 |
| 364 | 20240102 | 143300 | 1380924000 | 32250 | 32250 | 32250 | 32250 | 5 |
| 365 | 20240102 | 143200 | 1380762750 | 32300 | 32250 | 32300 | 32200 | 108 |
| 366 | 20240102 | 143100 | 1377277350 | 32300 | 32200 | 32300 | 32200 | 4 |
| 367 | 20240102 | 143000 | 1377148300 | 32200 | 32200 | 32200 | 32200 | 7 |
| 368 | 20240102 | 142900 | 1376922900 | 32250 | 32200 | 32250 | 32200 | 15 |
| 369 | 20240102 | 142800 | 1376439450 | 32200 | 32200 | 32250 | 32200 | 15 |
| 370 | 20240102 | 142700 | 1375956400 | 32250 | 32300 | 32300 | 32250 | 190 |
| 371 | 20240102 | 142600 | 1369828550 | 32250 | 32250 | 32250 | 32250 | 8 |
| 372 | 20240102 | 142500 | 1369570550 | 32250 | 32250 | 32300 | 32250 | 118 |
| 373 | 20240102 | 142400 | 1365760200 | 32250 | 32250 | 32250 | 32250 | 5 |
| 374 | 20240102 | 142300 | 1365598950 | 32250 | 32300 | 32300 | 32250 | 46 |
| 375 | 20240102 | 142200 | 1364113550 | 32250 | 32300 | 32300 | 32250 | 43 |
| 376 | 20240102 | 142100 | 1362724700 | 32300 | 32300 | 32300 | 32300 | 37 |
| 377 | 20240102 | 142000 | 1361529600 | 32250 | 32250 | 32250 | 32250 | 6 |
| 378 | 20240102 | 141900 | 1361336100 | 32250 | 32300 | 32300 | 32250 | 14 |
| 379 | 20240102 | 141800 | 1360884500 | 32300 | 32250 | 32300 | 32250 | 21 |
| 380 | 20240102 | 141700 | 1360206850 | 32300 | 32300 | 32300 | 32300 | 23 |
| 381 | 20240102 | 141600 | 1359463950 | 32350 | 32300 | 32350 | 32300 | 11 |
| 382 | 20240102 | 141500 | 1359108250 | 32350 | 32300 | 32350 | 32300 | 18 |
| 383 | 20240102 | 141400 | 1358526000 | 32300 | 32300 | 32300 | 32300 | 6 |
| 384 | 20240102 | 141300 | 1358332200 | 32300 | 32250 | 32300 | 32250 | 57 |
| 385 | 20240102 | 141200 | 1356492250 | 32300 | 32300 | 32300 | 32250 | 106 |
| 386 | 20240102 | 141100 | 1353073200 | 32300 | 32300 | 32300 | 32300 | 19 |
| 387 | 20240102 | 141000 | 1352459500 | 32350 | 32300 | 32350 | 32300 | 15 |
| 388 | 20240102 | 140900 | 1351974650 | 32350 | 32300 | 32350 | 32300 | 6 |
| 389 | 20240102 | 140800 | 1351780700 | 32300 | 32350 | 32350 | 32300 | 153 |
| 390 | 20240102 | 140700 | 1346837200 | 32350 | 32400 | 32400 | 32350 | 5 |
| 391 | 20240102 | 140600 | 1346675250 | 32400 | 32450 | 32450 | 32400 | 54 |
| 392 | 20240102 | 140500 | 1344923150 | 32450 | 32450 | 32450 | 32450 | 307 |
| 393 | 20240102 | 140400 | 1334961000 | 32500 | 32550 | 32550 | 32500 | 108 |
| 394 | 20240102 | 140300 | 1331448500 | 32550 | 32550 | 32550 | 32500 | 112 |
| 395 | 20240102 | 140200 | 1327805850 | 32550 | 32550 | 32600 | 32500 | 994 |
| 396 | 20240102 | 140100 | 1295408200 | 32500 | 32600 | 32600 | 32500 | 240 |
| 397 | 20240102 | 140000 | 1287595350 | 32550 | 32450 | 32550 | 32450 | 108 |
| 398 | 20240102 | 135900 | 1284081950 | 32450 | 32550 | 32550 | 32450 | 52 |
| 399 | 20240102 | 135800 | 1282389450 | 32500 | 32300 | 32500 | 32300 | 307 |
| 400 | 20240102 | 135700 | 1272420100 | 32450 | 32350 | 32450 | 32300 | 82 |
| 401 | 20240102 | 135600 | 1269764350 | 32450 | 32450 | 32450 | 32450 | 198 |
| 402 | 20240102 | 135500 | 1263339250 | 32400 | 32350 | 32400 | 32350 | 19 |
| 403 | 20240102 | 135400 | 1262724150 | 32350 | 32400 | 32400 | 32350 | 51 |
| 404 | 20240102 | 135300 | 1261071800 | 32400 | 32400 | 32400 | 32400 | 110 |
| 405 | 20240102 | 135200 | 1257507800 | 32400 | 32300 | 32400 | 32300 | 315 |
| 406 | 20240102 | 135100 | 1247325700 | 32300 | 32350 | 32400 | 32300 | 89 |
| 407 | 20240102 | 135000 | 1244446050 | 32400 | 32400 | 32450 | 32400 | 407 |
| 408 | 20240102 | 134900 | 1231256400 | 32400 | 32400 | 32450 | 32400 | 130 |
| 409 | 20240102 | 134800 | 1227039350 | 32400 | 32450 | 32450 | 32400 | 120 |
| 410 | 20240102 | 134700 | 1223147100 | 32400 | 32250 | 32450 | 32250 | 2556 |
| 411 | 20240102 | 134600 | 1140550400 | 32250 | 32300 | 32300 | 32250 | 99 |
| 412 | 20240102 | 134500 | 1137353250 | 32300 | 32250 | 32300 | 32250 | 101 |
| 413 | 20240102 | 134400 | 1134091450 | 32250 | 32250 | 32250 | 32200 | 430 |
| 414 | 20240102 | 134300 | 1120224150 | 32250 | 32250 | 32250 | 32250 | 100 |
| 415 | 20240102 | 134200 | 1116999150 | 32250 | 32250 | 32250 | 32200 | 70 |
| 416 | 20240102 | 134100 | 1114742100 | 32250 | 32200 | 32250 | 32200 | 207 |
| 417 | 20240102 | 134000 | 1108066700 | 32200 | 32250 | 32250 | 32200 | 247 |
| 418 | 20240102 | 133900 | 1100103200 | 32250 | 32250 | 32250 | 32200 | 249 |
| 419 | 20240102 | 133800 | 1092074500 | 32250 | 32250 | 32250 | 32200 | 262 |
| 420 | 20240102 | 133700 | 1083629250 | 32250 | 32200 | 32250 | 32200 | 167 |
| 421 | 20240102 | 133600 | 1078243950 | 32200 | 32200 | 32250 | 32200 | 60 |
| 422 | 20240102 | 133500 | 1076309200 | 32250 | 32250 | 32250 | 32200 | 205 |
| 423 | 20240102 | 133400 | 1069698300 | 32200 | 32250 | 32250 | 32200 | 101 |
| 424 | 20240102 | 133300 | 1066441100 | 32200 | 32250 | 32250 | 32200 | 61 |
| 425 | 20240102 | 133200 | 1064473950 | 32250 | 32250 | 32250 | 32200 | 208 |
| 426 | 20240102 | 133100 | 1057766350 | 32250 | 32250 | 32250 | 32200 | 238 |
| 427 | 20240102 | 133000 | 1050090900 | 32250 | 32200 | 32250 | 32200 | 65 |
| 428 | 20240102 | 132900 | 1047995600 | 32250 | 32250 | 32250 | 32250 | 144 |
| 429 | 20240102 | 132800 | 1043351600 | 32200 | 32150 | 32200 | 32150 | 70 |
| 430 | 20240102 | 132700 | 1041097800 | 32150 | 32200 | 32200 | 32150 | 311 |
| 431 | 20240102 | 132600 | 1031083700 | 32200 | 32200 | 32200 | 32200 | 148 |
| 432 | 20240102 | 132500 | 1026318100 | 32200 | 32200 | 32200 | 32150 | 84 |
| 433 | 20240102 | 132400 | 1023613950 | 32200 | 32250 | 32250 | 32200 | 101 |
| 434 | 20240102 | 132300 | 1020356750 | 32250 | 32150 | 32250 | 32150 | 108 |
| 435 | 20240102 | 132200 | 1016874200 | 32150 | 32200 | 32200 | 32150 | 307 |
| 436 | 20240102 | 132100 | 1007001650 | 32200 | 32150 | 32200 | 32100 | 933 |
| 437 | 20240102 | 132000 | 977034750 | 32150 | 32150 | 32150 | 32100 | 58 |
| 438 | 20240102 | 131900 | 975170250 | 32100 | 32150 | 32150 | 32100 | 559 |
| 439 | 20240102 | 131800 | 957220900 | 32150 | 32250 | 32300 | 32150 | 259 |
| 440 | 20240102 | 131700 | 948871450 | 32200 | 32100 | 32250 | 32050 | 2719 |
| 441 | 20240102 | 131600 | 861420650 | 32100 | 32100 | 32150 | 32050 | 489 |
| 442 | 20240102 | 131500 | 845719700 | 32100 | 32050 | 32100 | 32050 | 137 |
| 443 | 20240102 | 131400 | 841322500 | 32000 | 32100 | 32100 | 32000 | 135 |
| 444 | 20240102 | 131300 | 836989350 | 32100 | 32000 | 32100 | 32000 | 623 |
| 445 | 20240102 | 131200 | 817048900 | 32000 | 31950 | 32000 | 31950 | 150 |
| 446 | 20240102 | 131100 | 812249100 | 31950 | 31900 | 31950 | 31900 | 110 |
| 447 | 20240102 | 131000 | 808735350 | 31950 | 31900 | 31950 | 31900 | 108 |
| 448 | 20240102 | 130900 | 805285600 | 31900 | 32000 | 32000 | 31900 | 173 |
| 449 | 20240102 | 130800 | 799750400 | 31950 | 31950 | 31950 | 31950 | 59 |
| 450 | 20240102 | 130700 | 797865350 | 31950 | 31950 | 31950 | 31900 | 200 |
| 451 | 20240102 | 130600 | 791475500 | 31950 | 31850 | 31950 | 31800 | 53 |
| 452 | 20240102 | 130500 | 789782500 | 31800 | 31800 | 31800 | 31800 | 165 |
| 453 | 20240102 | 130400 | 784535500 | 31700 | 31750 | 31800 | 31700 | 881 |
| 454 | 20240102 | 130300 | 756550550 | 31750 | 31700 | 31750 | 31700 | 10 |
| 455 | 20240102 | 130200 | 756233150 | 31750 | 31750 | 31750 | 31750 | 4 |
| 456 | 20240102 | 130100 | 756106150 | 31700 | 31650 | 31700 | 31650 | 13 |
| 457 | 20240102 | 130000 | 755694650 | 31650 | 31650 | 31650 | 31600 | 7 |
| 458 | 20240102 | 125900 | 755473150 | 31600 | 31600 | 31600 | 31600 | 2 |
| 459 | 20240102 | 125800 | 755409950 | 31550 | 31550 | 31550 | 31550 | 9 |
| 460 | 20240102 | 125700 | 755126000 | 31550 | 31550 | 31600 | 31550 | 14 |
| 461 | 20240102 | 125600 | 754684200 | 31600 | 31650 | 31650 | 31600 | 415 |
| 462 | 20240102 | 125500 | 741569750 | 31650 | 31650 | 31650 | 31650 | 8 |
| 463 | 20240102 | 125400 | 741316550 | 31700 | 31700 | 31750 | 31700 | 179 |
| 464 | 20240102 | 125300 | 735641800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 465 | 20240102 | 125200 | 735641800 | 31750 | 31700 | 31750 | 31700 | 10 |
| 466 | 20240102 | 125100 | 735324450 | 31750 | 31700 | 31750 | 31700 | 8 |
| 467 | 20240102 | 125000 | 735070800 | 31700 | 31650 | 31700 | 31650 | 5 |
| 468 | 20240102 | 124900 | 734912450 | 31650 | 31650 | 31650 | 31650 | 1 |
| 469 | 20240102 | 124800 | 734880800 | 31700 | 31700 | 31700 | 31700 | 9 |
| 470 | 20240102 | 124700 | 734595500 | 31700 | 31700 | 31700 | 31700 | 5 |
| 471 | 20240102 | 124600 | 734437000 | 31750 | 31700 | 31750 | 31700 | 13 |
| 472 | 20240102 | 124500 | 734024500 | 31700 | 31700 | 31700 | 31700 | 1 |
| 473 | 20240102 | 124400 | 733992800 | 31700 | 31650 | 31700 | 31650 | 18 |
| 474 | 20240102 | 124300 | 733422750 | 31700 | 31700 | 31700 | 31700 | 3 |
| 475 | 20240102 | 124200 | 733327650 | 31700 | 31650 | 31700 | 31650 | 9 |
| 476 | 20240102 | 124100 | 733042500 | 31650 | 31650 | 31650 | 31650 | 1 |
| 477 | 20240102 | 124000 | 733010850 | 31700 | 31650 | 31700 | 31650 | 10 |
| 478 | 20240102 | 123900 | 732694300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 479 | 20240102 | 123800 | 732694300 | 31700 | 31650 | 31700 | 31650 | 11 |
| 480 | 20240102 | 123700 | 732345800 | 31700 | 31700 | 31700 | 31700 | 4 |
| 481 | 20240102 | 123600 | 732219000 | 31750 | 31750 | 31750 | 31750 | 7 |
| 482 | 20240102 | 123500 | 731996750 | 31750 | 31750 | 31750 | 31750 | 2 |
| 483 | 20240102 | 123400 | 731933250 | 31750 | 31600 | 31800 | 31600 | 472 |
| 484 | 20240102 | 123300 | 716962350 | 31600 | 31650 | 31650 | 31600 | 221 |
| 485 | 20240102 | 123200 | 709968000 | 31650 | 31650 | 31650 | 31650 | 9 |
| 486 | 20240102 | 123100 | 709683150 | 31600 | 31600 | 31600 | 31600 | 9 |
| 487 | 20240102 | 123000 | 709398750 | 31650 | 31600 | 31650 | 31600 | 22 |
| 488 | 20240102 | 122900 | 708702950 | 31600 | 31600 | 31600 | 31600 | 4 |
| 489 | 20240102 | 122800 | 708576550 | 31600 | 31550 | 31600 | 31550 | 12 |
| 490 | 20240102 | 122700 | 708197800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 491 | 20240102 | 122600 | 708197800 | 31600 | 31600 | 31600 | 31600 | 25 |
| 492 | 20240102 | 122500 | 707407800 | 31550 | 31550 | 31550 | 31550 | 7 |
| 493 | 20240102 | 122400 | 707186950 | 31550 | 31550 | 31600 | 31550 | 96 |
| 494 | 20240102 | 122300 | 704153650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 495 | 20240102 | 122200 | 704153650 | 31600 | 31550 | 31600 | 31550 | 105 |
| 496 | 20240102 | 122100 | 700837450 | 31550 | 31550 | 31600 | 31550 | 286 |
| 497 | 20240102 | 122000 | 691813550 | 31550 | 31550 | 31550 | 31550 | 4 |
| 498 | 20240102 | 121900 | 691687350 | 31600 | 31550 | 31600 | 31550 | 12 |
| 499 | 20240102 | 121800 | 691308300 | 31550 | 31600 | 31600 | 31550 | 2 |
| 500 | 20240102 | 121700 | 691245150 | 31600 | 31550 | 31600 | 31550 | 20 |
| 501 | 20240102 | 121600 | 690613800 | 31550 | 31550 | 31550 | 31550 | 19 |
| 502 | 20240102 | 121500 | 690014350 | 31600 | 31550 | 31600 | 31550 | 22 |
| 503 | 20240102 | 121400 | 689319850 | 31550 | 31600 | 31600 | 31550 | 11 |
| 504 | 20240102 | 121300 | 688972300 | 31600 | 31550 | 31600 | 31550 | 32 |
| 505 | 20240102 | 121200 | 687962300 | 31600 | 31600 | 31600 | 31550 | 17 |
| 506 | 20240102 | 121100 | 687425400 | 31600 | 31600 | 31600 | 31550 | 15 |
| 507 | 20240102 | 121000 | 686951700 | 31600 | 31550 | 31600 | 31550 | 4 |
| 508 | 20240102 | 120900 | 686825450 | 31550 | 31600 | 31600 | 31550 | 275 |
| 509 | 20240102 | 120800 | 678135850 | 31600 | 31600 | 31600 | 31600 | 21 |
| 510 | 20240102 | 120700 | 677472250 | 31650 | 31650 | 31650 | 31650 | 39 |
| 511 | 20240102 | 120600 | 676237900 | 31600 | 31600 | 31600 | 31600 | 4 |
| 512 | 20240102 | 120500 | 676111500 | 31650 | 31600 | 31650 | 31600 | 12 |
| 513 | 20240102 | 120400 | 675731950 | 31650 | 31600 | 31650 | 31600 | 62 |
| 514 | 20240102 | 120300 | 673772700 | 31650 | 31600 | 31650 | 31600 | 41 |
| 515 | 20240102 | 120200 | 672476700 | 31650 | 31700 | 31700 | 31650 | 215 |
| 516 | 20240102 | 120100 | 665671850 | 31700 | 31700 | 31700 | 31700 | 7 |
| 517 | 20240102 | 120000 | 665449950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 518 | 20240102 | 115900 | 665449950 | 31750 | 31700 | 31750 | 31700 | 17 |
| 519 | 20240102 | 115800 | 664910600 | 31700 | 31750 | 31750 | 31700 | 7 |
| 520 | 20240102 | 115700 | 664688400 | 31750 | 31750 | 31750 | 31700 | 9 |
| 521 | 20240102 | 115600 | 664402900 | 31700 | 31700 | 31700 | 31700 | 3 |
| 522 | 20240102 | 115500 | 664307800 | 31700 | 31700 | 31750 | 31700 | 9 |
| 523 | 20240102 | 115400 | 664022150 | 31750 | 31750 | 31750 | 31750 | 6 |
| 524 | 20240102 | 115300 | 663831650 | 31800 | 31750 | 31800 | 31750 | 24 |
| 525 | 20240102 | 115200 | 663069200 | 31750 | 31750 | 31750 | 31700 | 26 |
| 526 | 20240102 | 115100 | 662244000 | 31750 | 31800 | 31800 | 31750 | 11 |
| 527 | 20240102 | 115000 | 661894400 | 31800 | 31750 | 31800 | 31750 | 2 |
| 528 | 20240102 | 114900 | 661830850 | 31800 | 31800 | 31800 | 31800 | 8 |
| 529 | 20240102 | 114800 | 661576450 | 31750 | 31750 | 31750 | 31750 | 7 |
| 530 | 20240102 | 114700 | 661354200 | 31800 | 31850 | 31850 | 31800 | 111 |
| 531 | 20240102 | 114600 | 657824000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 532 | 20240102 | 114500 | 657824000 | 31850 | 31850 | 31850 | 31850 | 8 |
| 533 | 20240102 | 114400 | 657569200 | 31950 | 31800 | 32000 | 31800 | 839 |
| 534 | 20240102 | 114300 | 630787150 | 31800 | 31850 | 31850 | 31800 | 9 |
| 535 | 20240102 | 114200 | 630500550 | 31800 | 31800 | 31800 | 31800 | 115 |
| 536 | 20240102 | 114100 | 626843550 | 31800 | 31800 | 31800 | 31800 | 0 |
| 537 | 20240102 | 114000 | 626843550 | 31800 | 31800 | 31800 | 31800 | 7 |
| 538 | 20240102 | 113900 | 626620950 | 31850 | 31750 | 31850 | 31750 | 114 |
| 539 | 20240102 | 113800 | 622991900 | 31700 | 31800 | 31850 | 31700 | 654 |
| 540 | 20240102 | 113700 | 602200400 | 31700 | 31750 | 31750 | 31700 | 622 |
| 541 | 20240102 | 113600 | 582451950 | 31600 | 31600 | 31600 | 31600 | 12 |
| 542 | 20240102 | 113500 | 582072750 | 31600 | 31800 | 31800 | 31600 | 254 |
| 543 | 20240102 | 113400 | 574008600 | 31800 | 31650 | 31800 | 31650 | 368 |
| 544 | 20240102 | 113300 | 562332350 | 31650 | 31450 | 31650 | 31450 | 71 |
| 545 | 20240102 | 113200 | 560086650 | 31500 | 31550 | 31650 | 31400 | 180 |
| 546 | 20240102 | 113100 | 554417100 | 31500 | 31550 | 31550 | 31500 | 328 |
| 547 | 20240102 | 113000 | 544078650 | 31550 | 31550 | 31550 | 31550 | 36 |
| 548 | 20240102 | 112900 | 542942850 | 31700 | 31700 | 31700 | 31700 | 5 |
| 549 | 20240102 | 112800 | 542784350 | 31700 | 31650 | 31750 | 31500 | 447 |
| 550 | 20240102 | 112700 | 528625900 | 31650 | 31650 | 31650 | 31650 | 13 |
| 551 | 20240102 | 112600 | 528214450 | 31650 | 31650 | 31650 | 31650 | 6 |
| 552 | 20240102 | 112500 | 528024550 | 31700 | 31550 | 31700 | 31550 | 644 |
| 553 | 20240102 | 112400 | 507656350 | 31600 | 31600 | 31600 | 31600 | 13 |
| 554 | 20240102 | 112300 | 507245550 | 31650 | 31600 | 31700 | 31600 | 75 |
| 555 | 20240102 | 112200 | 504868550 | 31700 | 31450 | 31700 | 31450 | 548 |
| 556 | 20240102 | 112100 | 487560700 | 31500 | 31450 | 31500 | 31450 | 466 |
| 557 | 20240102 | 112000 | 472890900 | 31250 | 31250 | 31300 | 31250 | 121 |
| 558 | 20240102 | 111900 | 469109500 | 31250 | 31300 | 31300 | 31250 | 97 |
| 559 | 20240102 | 111800 | 466076650 | 31300 | 31300 | 31300 | 31300 | 6 |
| 560 | 20240102 | 111700 | 465888850 | 31300 | 31300 | 31300 | 31300 | 148 |
| 561 | 20240102 | 111600 | 461256450 | 31350 | 31350 | 31350 | 31350 | 120 |
| 562 | 20240102 | 111500 | 457494450 | 31350 | 31350 | 31350 | 31350 | 0 |
| 563 | 20240102 | 111400 | 457494450 | 31350 | 31350 | 31350 | 31300 | 464 |
| 564 | 20240102 | 111300 | 442963000 | 31350 | 31350 | 31350 | 31350 | 179 |
| 565 | 20240102 | 111200 | 437351350 | 31350 | 31350 | 31350 | 31350 | 5 |
| 566 | 20240102 | 111100 | 437194600 | 31350 | 31350 | 31350 | 31350 | 8 |
| 567 | 20240102 | 111000 | 436943800 | 31500 | 31450 | 31500 | 31450 | 200 |
| 568 | 20240102 | 110900 | 430644100 | 31450 | 31500 | 31500 | 31450 | 67 |
| 569 | 20240102 | 110800 | 428536900 | 31450 | 31400 | 31450 | 31400 | 226 |
| 570 | 20240102 | 110700 | 421429500 | 31400 | 31400 | 31400 | 31400 | 48 |
| 571 | 20240102 | 110600 | 419922300 | 31400 | 31400 | 31450 | 31400 | 6 |
| 572 | 20240102 | 110500 | 419733850 | 31400 | 31400 | 31400 | 31400 | 3 |
| 573 | 20240102 | 110400 | 419639650 | 31400 | 31400 | 31400 | 31400 | 8 |
| 574 | 20240102 | 110300 | 419388450 | 31450 | 31400 | 31450 | 31400 | 39 |
| 575 | 20240102 | 110200 | 418163800 | 31400 | 31400 | 31400 | 31400 | 5 |
| 576 | 20240102 | 110100 | 418006800 | 31400 | 31400 | 31400 | 31400 | 2 |
| 577 | 20240102 | 110000 | 417944000 | 31350 | 31350 | 31450 | 31350 | 28 |
| 578 | 20240102 | 105900 | 417066100 | 31400 | 31400 | 31400 | 31400 | 390 |
| 579 | 20240102 | 105800 | 404820100 | 31450 | 31400 | 31450 | 31400 | 4 |
| 580 | 20240102 | 105700 | 404694450 | 31400 | 31400 | 31400 | 31400 | 8 |
| 581 | 20240102 | 105600 | 404443250 | 31400 | 31500 | 31500 | 31400 | 69 |
| 582 | 20240102 | 105500 | 402273800 | 31450 | 31500 | 31500 | 31450 | 69 |
| 583 | 20240102 | 105400 | 400103650 | 31500 | 31550 | 31550 | 31500 | 37 |
| 584 | 20240102 | 105300 | 398937600 | 31650 | 31600 | 31650 | 31600 | 71 |
| 585 | 20240102 | 105200 | 396693500 | 31750 | 31400 | 31750 | 31400 | 334 |
| 586 | 20240102 | 105100 | 386152000 | 31350 | 31300 | 31350 | 31300 | 63 |
| 587 | 20240102 | 105000 | 384177250 | 31350 | 31350 | 31350 | 31350 | 2 |
| 588 | 20240102 | 104900 | 384114550 | 31350 | 31200 | 31350 | 31200 | 4 |
| 589 | 20240102 | 104800 | 383989600 | 31200 | 31250 | 31350 | 31200 | 141 |
| 590 | 20240102 | 104700 | 379583350 | 31300 | 31300 | 31300 | 31300 | 202 |
| 591 | 20240102 | 104600 | 373260750 | 31200 | 31300 | 31300 | 31200 | 220 |
| 592 | 20240102 | 104500 | 366396250 | 31300 | 31300 | 31300 | 31200 | 60 |
| 593 | 20240102 | 104400 | 364518750 | 31200 | 31300 | 31300 | 31200 | 4 |
| 594 | 20240102 | 104300 | 364393750 | 31300 | 31200 | 31300 | 31200 | 200 |
| 595 | 20240102 | 104200 | 358135150 | 31150 | 31100 | 31150 | 31100 | 224 |
| 596 | 20240102 | 104100 | 351157800 | 31150 | 31150 | 31150 | 31150 | 3 |
| 597 | 20240102 | 104000 | 351064350 | 31100 | 31100 | 31100 | 31100 | 1 |
| 598 | 20240102 | 103900 | 351033250 | 31150 | 31050 | 31150 | 31050 | 576 |
| 599 | 20240102 | 103800 | 333094100 | 31050 | 31100 | 31100 | 31050 | 198 |
| 600 | 20240102 | 103700 | 326936450 | 31100 | 31150 | 31150 | 31100 | 305 |
| 601 | 20240102 | 103600 | 317439950 | 31150 | 31150 | 31150 | 31150 | 4 |
| 602 | 20240102 | 103500 | 317315350 | 31100 | 31150 | 31150 | 31100 | 28 |
| 603 | 20240102 | 103400 | 316444350 | 31100 | 31100 | 31100 | 31100 | 6 |
| 604 | 20240102 | 103300 | 316257750 | 31100 | 31100 | 31100 | 31100 | 168 |
| 605 | 20240102 | 103200 | 311032950 | 31100 | 31100 | 31100 | 31050 | 878 |
| 606 | 20240102 | 103100 | 283732150 | 31100 | 31100 | 31100 | 31100 | 61 |
| 607 | 20240102 | 103000 | 281835050 | 31100 | 31050 | 31100 | 31050 | 36 |
| 608 | 20240102 | 102900 | 280717200 | 31000 | 31050 | 31050 | 31000 | 290 |
| 609 | 20240102 | 102800 | 271715800 | 31100 | 31100 | 31100 | 31100 | 228 |
| 610 | 20240102 | 102700 | 264625000 | 31150 | 31100 | 31150 | 31100 | 17 |
| 611 | 20240102 | 102600 | 264095500 | 31200 | 31150 | 31200 | 31150 | 51 |
| 612 | 20240102 | 102500 | 262506750 | 31150 | 31150 | 31150 | 31150 | 1 |
| 613 | 20240102 | 102400 | 262475600 | 31250 | 31200 | 31250 | 31200 | 126 |
| 614 | 20240102 | 102300 | 258543500 | 31100 | 31050 | 31100 | 31050 | 42 |
| 615 | 20240102 | 102200 | 257238850 | 31000 | 31000 | 31000 | 30950 | 45 |
| 616 | 20240102 | 102100 | 255844350 | 31000 | 31000 | 31000 | 31000 | 158 |
| 617 | 20240102 | 102000 | 250946350 | 31000 | 30950 | 31000 | 30900 | 210 |
| 618 | 20240102 | 101900 | 244455050 | 30950 | 31000 | 31050 | 30950 | 258 |
| 619 | 20240102 | 101800 | 236469550 | 30950 | 31000 | 31000 | 30950 | 70 |
| 620 | 20240102 | 101700 | 234301350 | 31000 | 31000 | 31000 | 31000 | 6 |
| 621 | 20240102 | 101600 | 234115350 | 31000 | 31000 | 31100 | 31000 | 1166 |
| 622 | 20240102 | 101500 | 197920400 | 31000 | 31050 | 31050 | 31000 | 28 |
| 623 | 20240102 | 101400 | 197051900 | 31100 | 31100 | 31100 | 31050 | 15 |
| 624 | 20240102 | 101300 | 196586000 | 31100 | 31000 | 31100 | 31000 | 276 |
| 625 | 20240102 | 101200 | 188007800 | 31000 | 30950 | 31000 | 30950 | 196 |
| 626 | 20240102 | 101100 | 181931900 | 31000 | 31150 | 31150 | 30850 | 1251 |
| 627 | 20240102 | 101000 | 143110650 | 31150 | 31200 | 31200 | 31150 | 468 |
| 628 | 20240102 | 100900 | 128532250 | 31250 | 31250 | 31250 | 31150 | 565 |
| 629 | 20240102 | 100800 | 110885650 | 31300 | 31350 | 31400 | 31300 | 123 |
| 630 | 20240102 | 100700 | 107034750 | 31550 | 31500 | 31550 | 31300 | 82 |
| 631 | 20240102 | 100600 | 104460750 | 31450 | 31300 | 31450 | 31300 | 107 |
| 632 | 20240102 | 100500 | 101111350 | 31250 | 31350 | 31450 | 31250 | 680 |
| 633 | 20240102 | 100400 | 79805750 | 31350 | 31600 | 31600 | 31300 | 1444 |
| 634 | 20240102 | 100300 | 34545450 | 31450 | 31450 | 31450 | 31400 | 860 |
| 635 | 20240102 | 100200 | 7510850 | 31400 | 31750 | 31750 | 31400 | 50 |
| 636 | 20240102 | 100100 | 5937000 | 31750 | 31750 | 31750 | 31750 | 48 |
| 637 | 20240102 | 100000 | 4413000 | 31750 | 31750 | 31750 | 31700 | 139 |